22,300€
-0,45%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,25 | 22,45 | 22,25 | 22,25 | -0,67% | - |
| 14.10.2025 | 22,70 | 22,90 | 22,30 | 22,40 | -1,32% | 957,00 |
| 13.10.2025 | 22,90 | 22,90 | 22,70 | 22,70 | 0,00% | 384,00 |
| 10.10.2025 | 23,00 | 23,20 | 22,70 | 22,70 | -1,30% | 1.388,00 |
| 09.10.2025 | 22,80 | 23,40 | 22,80 | 23,00 | 0,88% | 1.624,00 |
| 08.10.2025 | 22,60 | 23,40 | 22,60 | 22,80 | 0,00% | 1.395,00 |
| 07.10.2025 | 22,70 | 22,90 | 22,50 | 22,80 | -2,56% | 1.441,00 |
| 06.10.2025 | 24,10 | 24,10 | 22,50 | 23,40 | -2,90% | 3.377,00 |
| 03.10.2025 | 24,10 | 24,20 | 23,50 | 24,10 | 0,42% | 2.170,00 |
| 02.10.2025 | 21,80 | 24,00 | 21,80 | 24,00 | 10,09% | 2.423,00 |
| 01.10.2025 | 22,00 | 22,30 | 21,60 | 21,80 | -0,91% | 1.240,00 |
| 30.09.2025 | 21,70 | 22,00 | 21,60 | 22,00 | 1,85% | 1.677,00 |
| 29.09.2025 | 21,30 | 22,00 | 21,30 | 21,60 | 0,93% | 2.391,00 |
| 26.09.2025 | 21,60 | 21,90 | 21,40 | 21,40 | -1,83% | 1.842,00 |
| 25.09.2025 | 21,90 | 22,00 | 21,70 | 21,80 | 0,00% | 664,00 |
| 24.09.2025 | 22,00 | 22,20 | 21,80 | 21,80 | -0,91% | 3.658,00 |
| 23.09.2025 | 22,20 | 22,20 | 21,30 | 22,00 | -0,90% | 3.788,00 |
| 22.09.2025 | 22,20 | 22,30 | 22,20 | 22,20 | -0,45% | 1.635,00 |
| 19.09.2025 | 22,40 | 22,40 | 22,10 | 22,30 | -0,45% | 687,00 |
| 18.09.2025 | 22,50 | 22,50 | 22,40 | 22,40 | -0,44% | 2.218,00 |
| 17.09.2025 | 22,60 | 22,60 | 22,40 | 22,50 | 0,00% | 654,00 |
| 16.09.2025 | 22,60 | 22,70 | 22,50 | 22,50 | -0,44% | 569,00 |
| 15.09.2025 | 22,60 | 22,90 | 22,60 | 22,60 | -1,74% | 1.663,00 |
| 12.09.2025 | 23,00 | 23,00 | 22,90 | 23,00 | 0,00% | 1.444,00 |
| 11.09.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 1.181,00 |
| 10.09.2025 | 23,00 | 23,40 | 22,90 | 23,20 | 1,31% | 284,00 |
| 09.09.2025 | 23,20 | 23,40 | 22,90 | 22,90 | -1,29% | 1.113,00 |
| 08.09.2025 | 23,60 | 23,90 | 23,20 | 23,20 | -1,28% | 1.401,00 |
| 05.09.2025 | 23,30 | 23,50 | 23,20 | 23,50 | 0,86% | 434,00 |
| 04.09.2025 | 23,90 | 24,00 | 23,30 | 23,30 | -2,51% | 707,00 |
| 03.09.2025 | 23,60 | 24,10 | 23,60 | 23,90 | 1,27% | 259,00 |
| 02.09.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 458,00 |
| 01.09.2025 | 23,60 | 24,20 | 23,60 | 23,80 | 0,85% | 483,00 |
| 29.08.2025 | 23,40 | 23,90 | 23,40 | 23,60 | 0,43% | 927,00 |
| 28.08.2025 | 23,60 | 23,80 | 23,20 | 23,50 | -0,42% | 1.389,00 |
| 27.08.2025 | 24,20 | 24,20 | 23,20 | 23,60 | -2,07% | 2.595,00 |
| 26.08.2025 | 24,50 | 24,50 | 23,80 | 24,10 | -1,63% | 721,00 |
| 25.08.2025 | 24,80 | 25,00 | 24,30 | 24,50 | -1,21% | 536,00 |
| 22.08.2025 | 24,60 | 24,80 | 24,30 | 24,80 | 0,81% | 809,00 |
| 21.08.2025 | 24,60 | 24,90 | 24,40 | 24,60 | -0,81% | 737,00 |
| 20.08.2025 | 24,90 | 25,00 | 24,70 | 24,80 | -0,40% | 317,00 |
| 19.08.2025 | 24,80 | 24,90 | 24,50 | 24,90 | 1,22% | 602,00 |
| 18.08.2025 | 24,50 | 24,90 | 24,40 | 24,60 | 0,41% | 747,00 |
| 15.08.2025 | 24,70 | 25,30 | 23,70 | 24,50 | -6,84% | 6.282,00 |
| 14.08.2025 | 26,40 | 26,40 | 25,80 | 26,30 | 0,00% | 1.040,00 |
| 13.08.2025 | 26,60 | 26,80 | 26,10 | 26,30 | -0,75% | 1.120,00 |
| 12.08.2025 | 26,60 | 26,60 | 26,10 | 26,50 | 0,00% | 330,00 |
| 11.08.2025 | 26,70 | 26,80 | 26,40 | 26,50 | -0,75% | 390,00 |
| 08.08.2025 | 26,50 | 26,70 | 26,50 | 26,70 | 0,75% | 351,00 |
| 07.08.2025 | 26,00 | 26,60 | 26,00 | 26,50 | 1,92% | 600,00 |
| 06.08.2025 | 26,30 | 26,40 | 25,80 | 26,00 | -0,76% | 697,00 |
| 05.08.2025 | 26,10 | 26,50 | 26,00 | 26,20 | 0,77% | 428,00 |
| 04.08.2025 | 26,10 | 26,20 | 25,80 | 26,00 | -0,38% | 477,00 |
| 01.08.2025 | 26,70 | 26,70 | 26,00 | 26,10 | -2,25% | 1.053,00 |
| 31.07.2025 | 26,90 | 27,30 | 26,70 | 26,70 | -0,74% | 1.264,00 |
| 30.07.2025 | 27,00 | 27,00 | 26,70 | 26,90 | -0,74% | 489,00 |
| 29.07.2025 | 26,90 | 27,60 | 26,70 | 27,10 | 1,12% | 1.115,00 |
| 28.07.2025 | 26,80 | 26,90 | 26,70 | 26,80 | 0,00% | 197,00 |
| 25.07.2025 | 26,80 | 26,90 | 26,70 | 26,80 | 0,37% | 315,00 |
| 24.07.2025 | 26,90 | 26,90 | 26,70 | 26,70 | -0,74% | 339,00 |
| 23.07.2025 | 26,90 | 27,00 | 26,90 | 26,90 | 0,00% | 64,00 |
| 22.07.2025 | 27,00 | 27,00 | 26,70 | 26,90 | 0,00% | 113,00 |
| 21.07.2025 | 27,10 | 27,20 | 26,90 | 26,90 | -0,74% | 312,00 |
| 18.07.2025 | 27,20 | 27,40 | 27,00 | 27,10 | -0,37% | 614,00 |
| 17.07.2025 | 26,90 | 27,30 | 26,90 | 27,20 | 1,49% | 900,00 |
| 16.07.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 140,00 |
| 15.07.2025 | 27,00 | 27,40 | 26,80 | 27,00 | -0,37% | 1.170,00 |
| 14.07.2025 | 27,20 | 27,40 | 26,70 | 27,10 | -0,73% | 663,00 |
| 11.07.2025 | 27,10 | 27,30 | 26,90 | 27,30 | 1,11% | 266,00 |
| 10.07.2025 | 27,00 | 27,10 | 26,70 | 27,00 | 0,75% | 269,00 |
| 09.07.2025 | 27,50 | 27,50 | 26,80 | 26,80 | -2,55% | 1.123,00 |
| 08.07.2025 | 26,90 | 27,50 | 26,60 | 27,50 | 2,23% | 1.507,00 |
| 07.07.2025 | 27,30 | 27,30 | 26,60 | 26,90 | -1,47% | 982,00 |
| 04.07.2025 | 26,80 | 27,30 | 26,80 | 27,30 | 0,00% | 1.027,00 |
| 03.07.2025 | 27,70 | 27,80 | 26,20 | 27,30 | -1,09% | 2.974,00 |
| 02.07.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 1,85% | 226,00 |
| 01.07.2025 | 27,20 | 27,60 | 27,10 | 27,10 | -1,09% | 760,00 |
| 30.06.2025 | 26,50 | 27,40 | 26,50 | 27,40 | 3,40% | 1.470,00 |
| 27.06.2025 | 26,30 | 26,50 | 26,10 | 26,50 | 0,76% | 382,00 |
| 26.06.2025 | 25,90 | 26,30 | 25,90 | 26,30 | 1,54% | 263,00 |
| 25.06.2025 | 25,90 | 26,20 | 25,90 | 25,90 | -0,77% | 400,00 |
| 24.06.2025 | 25,80 | 26,10 | 25,80 | 26,10 | 1,16% | 234,00 |
| 23.06.2025 | 26,10 | 26,10 | 25,70 | 25,80 | -1,15% | 469,00 |
| 20.06.2025 | 26,00 | 26,10 | 25,60 | 26,10 | 1,16% | 509,00 |
| 19.06.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -1,53% | 1.010,00 |
| 18.06.2025 | 25,90 | 26,20 | 25,90 | 26,20 | 1,16% | 439,00 |
| 17.06.2025 | 25,70 | 26,10 | 25,60 | 25,90 | 0,39% | 412,00 |
| 16.06.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -1,15% | 136,00 |
| 13.06.2025 | 26,70 | 26,70 | 25,00 | 26,10 | -2,25% | 875,00 |
| 12.06.2025 | 26,60 | 26,70 | 26,60 | 26,70 | 0,38% | 165,00 |
| 11.06.2025 | 27,10 | 27,10 | 26,40 | 26,60 | -1,85% | 715,00 |
| 10.06.2025 | 27,00 | 27,40 | 27,00 | 27,10 | 0,37% | 196,00 |
| 09.06.2025 | 27,00 | 27,10 | 26,80 | 27,00 | 0,37% | 516,00 |
| 06.06.2025 | 26,60 | 27,00 | 26,40 | 26,90 | 1,13% | 1.267,00 |
| 05.06.2025 | 26,40 | 26,70 | 26,20 | 26,60 | 1,53% | 1.647,00 |
| 04.06.2025 | 26,40 | 26,50 | 26,20 | 26,20 | -0,76% | 253,00 |
| 03.06.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | 1.145,00 |
| 02.06.2025 | 26,50 | 26,60 | 25,90 | 26,00 | -1,89% | 1.266,00 |
| 30.05.2025 | 26,30 | 26,50 | 26,20 | 26,50 | 0,76% | 1.729,00 |
| 29.05.2025 | 25,80 | 26,30 | 25,80 | 26,30 | 1,94% | 805,00 |